Catena Media PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.880	11.005	10.600	11.005	11.005	36,558
2023-12-15	11.390	11.390	10.770	11.340	11.340	48,505
2023-12-14	11.550	11.550	11.420	11.445	11.445	143,097
2023-12-13	11.485	11.520	11.485	11.485	11.485	1,499
2023-12-12	11.490	11.490	11.301	11.445	11.445	1,570
2023-12-11	11.860	11.860	11.580	11.710	11.710	2,683
2023-12-08	11.955	12.220	11.900	12.130	12.130	199,162
2023-12-07	11.825	11.920	11.811	11.815	11.815	1,794
2023-12-06	11.925	12.003	11.900	11.925	11.925	29,468
2023-12-05	12.015	12.015	11.855	11.855	11.855	6,601
2023-12-04	11.845	12.000	11.845	11.845	11.845	1,760
2023-12-01	11.710	12.001	11.660	11.710	11.710	18,119
2023-11-30	11.835	12.000	11.700	11.835	11.835	2,585
2023-11-29	12.140	12.285	11.851	12.285	12.285	35,401
2023-11-28	11.885	12.000	11.885	11.885	11.885	60,448
2023-11-27	12.470	12.470	12.291	12.400	12.400	2,698
2023-11-24	12.705	12.705	12.580	12.705	12.705	2,561
2023-11-23	12.440	12.751	12.440	12.440	12.440	5,532
2023-11-22	12.560	12.840	12.010	12.325	12.325	14,789
2023-11-21	12.400	13.240	12.230	12.560	12.560	51,329
2023-11-20	15.610	16.009	15.250	15.565	15.565	3,473
2023-11-17	15.475	15.495	15.451	15.495	15.495	266
2023-11-16	15.720	15.720	15.630	15.630	15.630	620
2023-11-15	16.695	16.760	16.089	16.430	16.430	952
2023-11-14	16.215	16.431	16.215	16.215	16.215	1,194
2023-11-13	16.245	16.245	16.245	16.245	16.245	0
2023-11-10	16.470	16.470	16.361	16.470	16.470	167
2023-11-09	16.510	16.960	16.510	16.510	16.510	1,085
2023-11-08	16.842	16.842	16.460	16.735	16.735	6,762
2023-11-07	16.460	16.570	16.401	16.460	16.460	1,566
2023-11-06	16.920	16.920	16.729	16.755	16.755	2,521
2023-11-03	17.035	17.035	16.900	17.035	17.035	254
2023-11-02	17.515	17.750	17.100	17.750	17.750	24,099
2023-11-01	17.120	17.120	16.745	16.745	16.745	492
2023-10-31	17.435	17.520	17.271	17.435	17.435	2,879
2023-10-30	17.575	17.575	17.381	17.575	17.575	1,720
2023-10-27	17.555	17.886	17.500	17.555	17.555	4,909
2023-10-26	17.771	17.855	17.771	17.855	17.855	28,649
2023-10-25	17.955	18.450	17.400	17.975	17.975	3,018
2023-10-24	17.740	18.479	17.630	18.170	18.170	4,918
2023-10-23	17.465	17.690	17.220	17.220	17.220	2,985
2023-10-20	17.340	17.490	17.105	17.105	17.105	1,123
2023-10-19	17.480	17.480	17.300	17.370	17.370	4,499
2023-10-18	17.545	17.580	17.290	17.290	17.290	2,990
2023-10-17	17.425	17.510	17.425	17.425	17.425	95
2023-10-16	17.200	17.390	17.200	17.200	17.200	36
2023-10-13	17.320	17.501	17.320	17.320	17.320	2,108
2023-10-12	17.486	17.486	17.100	17.290	17.290	2,471
2023-10-11	17.950	17.950	17.211	17.485	17.485	5,658
2023-10-10	17.760	18.061	17.540	17.760	17.760	7,417
2023-10-09	17.985	18.040	17.340	17.985	17.985	8,165
2023-10-06	18.300	18.300	17.775	18.090	18.090	2,980
2023-10-05	18.810	18.839	18.170	18.810	18.810	28,014
2023-10-04	18.400	18.819	18.400	18.460	18.460	5,355
2023-10-03	18.090	18.500	17.855	17.855	17.855	24,675
2023-10-02	18.430	18.430	18.430	18.430	18.430	0
2023-09-29	18.070	18.571	17.580	18.325	18.325	3,924
2023-09-28	18.090	18.230	17.521	17.825	17.825	6,690
2023-09-27	18.930	18.930	18.221	18.930	18.930	2,259
2023-09-26	19.850	19.850	18.611	19.595	19.595	4,788

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.